[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSUS":3,"homepage-market-summary":30,"stock-historical-SSUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSUS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Day Hagan Smart Sector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4407,0.2511,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.98,56.91,57.06,56.795,57.2,-0.22,-0.38,9199.95717,57.375,45.21,31257.423730250997,96.8,1690,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":22,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.51,33461,12213413.356293,42.25,"2025-04-25",[182,185,193,204,215,226,233,243,254,264,274,285,294,305,315,325,336,345,355,366,376,385,394,402,412,422,431,442,451,461,469,478,488,495,504,511,520,529,539,547,557,567,576,584,591,600,608,618,629,638,648,659,668,677,688,697,707,716,726,735,743,753,759,767,775,780,786,794,800,808,815,821,829,836,844,853,859,866,875,881,890,899,906,914,921,927,935,940,946,954,960,967,972,978,985,991,997,1005,1013,1018,1027,1033,1040,1046,1053,1060,1068,1075,1083,1090,1097,1104,1109,1115,1123,1129,1138,1144,1149,1156,1164,1172,1181,1187,1194,1202,1209,1217,1224,1230,1238,1247,1256,1262,1270,1276,1283,1290,1298,1306,1313,1320,1326,1333,1338,1344,1351,1359,1366,1374,1381,1390,1397,1404,1411,1418,1426,1433,1440,1448,1453,1459,1464,1470,1477,1483,1490,1497,1503,1511,1516,1523,1530,1535,1540,1545,1551,1558,1564,1571,1578,1585,1591,1597,1605,1613,1617,1625,1631,1635,1640,1647,1651,1655,1659,1665,1670,1674,1679,1682,1689,1694,1698,1705,1710,1717,1722,1725,1728,1733,1740,1746,1753,1759,1766,1771,1778,1785,1793,1800,1805,1811,1818,1823,1828,1834,1838,1842,1848,1855,1861,1869,1877,1882,1886,1890,1894,1897,1902,1905,1911,1914,1921,1926,1933,1940,1947,1953,1960,1967,1972,1979,1985,1989,1992,1997,2004,2011,2017,2025,2031,2036,2042,2046,2050,2057,2063,2070,2076,2082,2086,2090,2095,2101,2108,2114,2122,2130,2136,2144,2151,2157,2164,2170,2177,2183,2190,2197,2203,2207,2213,2220,2228,2234,2240,2247,2254,2260,2267,2271,2278,2286,2292,2299,2302,2311,2316,2322,2328,2334,2341,2345,2351,2358,2365,2373,2379,2386,2393,2399,2406,2413,2419,2425,2431,2438,2446,2453,2460,2467,2474,2482,2486,2494,2500,2506,2512,2520,2526,2533,2539,2545,2551,2558,2566,2572,2580,2588,2593,2596,2599,2605,2610,2617,2625,2632,2638,2645,2651,2657,2666,2671,2676,2683,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},83,57.001,{"date":186,"open":187,"high":25,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",57.17,0.3069,0.54,8450.8425,100,57.2818,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",56.7696,57.0164,56.7592,56.8931,0.3201,0.57,8858.4372,80,56.8414,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",56.64,56.76,56.48,56.573,0.403,0.72,39201.9738,167,56.6039,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",56.16,56.32,55.8201,56.17,0.09,0.16,135982.579593,157,56.0998,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":120,"volume":231,"transactions":191,"vwap":232},"2026-09-30",56.44,56.08,-0.065,18208.1442,56.2774,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",56.215,56.011484,56.145,-0.0534,-0.1,26890.6908,168,56.1236,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",56.4,56.45,56.12,56.1984,-0.4862,-0.86,22206.6908,128,56.2258,{"date":255,"open":228,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",56.73,56.4101,56.6846,0.2775,0.49,401336.9968,133,56.6428,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",56.13,56.4399,56.4071,0.0049,0.01,8860.859921,105,56.3262,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",56.49,56.4999,56.37,56.4022,-0.3783,-0.67,23213.9968,147,56.4503,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":144,"volume":291,"transactions":292,"vwap":293},"2026-09-22",56.87,56.7001,56.7805,-0.0125,13827.9968,146,56.7851,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",56.24,56.834549,56.2,56.793,0.8674,1.55,15910.0748,93,56.3961,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",55.93,55.68,55.9256,0.0656,0.12,13720.0128,117,55.8226,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",55.92,55.73,55.86,0.5994,1.08,9414.9968,92,55.8475,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",55.665,55.78,55.01,55.2606,-0.2465,-0.44,16726.767335,136,55.3597,{"date":337,"open":338,"high":308,"low":339,"close":340,"change":341,"percent_change":23,"volume":342,"transactions":343,"vwap":344},"2026-09-15",55.67,55.48,55.5071,-0.2129,12495.62452,131,55.5495,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",55.601,55.97,55.72,-0.3202,-0.57,12662.9968,108,55.8019,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",56.07,56.1168,55.992314,56.0402,0.4902,0.88,10997.9968,95,56.0571,{"date":367,"open":368,"high":328,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",55.63,55.53,55.55,-0.4024,-0.72,8447.9968,84,55.6463,{"date":377,"open":348,"high":357,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",55.91,55.9524,-0.1876,-0.33,6498.9968,88,55.994,{"date":386,"open":387,"high":388,"low":266,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":374,"vwap":393},"2026-09-08",56.2852,56.3101,56.14,-0.31,-0.55,11008.9614,56.2308,{"date":395,"open":396,"high":397,"low":278,"close":246,"change":398,"percent_change":399,"volume":400,"transactions":303,"vwap":401},"2026-09-04",56.51,56.5748,-0.1553,-0.27,79867.45421,56.4143,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":110,"volume":409,"transactions":410,"vwap":411},"2026-09-03",56.33,56.66,56.3,56.6053,0.5794,11761.9791,102,56.5573,{"date":413,"open":317,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",56.1155,55.845,56.0259,0.2436,0.44,14647.9791,87,56.0372,{"date":423,"open":307,"high":424,"low":308,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",56.02,55.7823,-0.4767,-0.85,31443.882467,158,55.7908,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",56.23,56.265,56.11,56.259,-0.101,-0.18,17342.9791,123,56.1695,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":22,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",56.6,56.7839,56.36,-0.39,8351.9791,86,56.4649,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":292,"vwap":460},"2026-08-27",56.485,56.615,56.43,56.58,0.41,0.73,93156.9791,56.5291,{"date":462,"open":463,"high":218,"low":463,"close":220,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",56.115,0.0217,0.04,4412.0736,74,56.2087,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":353,"vwap":477},"2026-08-25",56.22,55.94,56.1483,0.1783,0.32,9661.08291,56.1048,{"date":479,"open":480,"high":481,"low":482,"close":348,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",56.04,56.055,55.88,-0.2101,-0.37,8075.3219,121,55.9636,{"date":489,"open":266,"high":490,"low":266,"close":491,"change":492,"percent_change":457,"volume":493,"transactions":303,"vwap":494},"2026-08-21",56.2599,56.1801,0.2313,5577.084,56.1846,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":343,"vwap":503},"2026-08-20",56.27,56.38,55.9488,-0.4112,-0.73,18674.950998,56.1941,{"date":505,"open":506,"high":454,"low":446,"close":446,"change":507,"percent_change":508,"volume":509,"transactions":213,"vwap":510},"2026-08-19",56.54,0.0467,0.08,29144.8973,56.5356,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":183,"vwap":519},"2026-08-18",56.47,56.505,56.3133,-0.4222,-0.74,8871.8973,56.3972,{"date":521,"open":522,"high":17,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",56.95,56.7355,-0.2845,-0.5,16497.9173,119,56.9282,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",57.075,57.14,56.9401,57.02,0,27017.9043,198,57.0009,{"date":540,"open":541,"high":542,"low":541,"close":534,"change":543,"percent_change":544,"volume":545,"transactions":429,"vwap":546},"2026-08-13",56.86,57.15,0.39,0.69,22459.8973,57.0026,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",56.56,56.7099,56.63,0.19,0.34,8782.9149,82,56.6406,{"date":558,"open":559,"high":560,"low":561,"close":228,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",56.575,56.644915,56.39,-0.06,-0.11,14469.7473,103,56.4516,{"date":568,"open":569,"high":551,"low":513,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",56.545,56.5,0.0131,0.02,12687.2203,151,56.5314,{"date":577,"open":404,"high":578,"low":404,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":410,"vwap":583},"2026-08-07",56.5237,56.4869,0.3269,0.58,14008.50271,56.436,{"date":585,"open":296,"high":406,"low":586,"close":217,"change":587,"percent_change":588,"volume":589,"transactions":283,"vwap":590},"2026-08-06",56.0838,-0.09,-0.16,32796.0493,56.2234,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":22,"volume":597,"transactions":598,"vwap":599},"2026-08-05",56.59,56.72,56.25,-0.125,25681.9284,166,56.4589,{"date":601,"open":339,"high":276,"low":339,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",56.375,1.165,2.11,40583.140242,143,56.2002,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":458,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",54.77,55.3039,54.76,55.21,1.34,44082.574393,187,55.1041,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",54.45,54.62,53.98,54.48,0.18,0.33,10806.9284,73,54.2399,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":173,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",53.85,54.3699,54.3,1.88,12561.249388,66,54.0809,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",54.12,54.2601,53.3,-0.881,-1.63,26022.611421,99,53.8432,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",53.981,54.31,53.7966,54.181,0.031,0.06,19543.754373,118,54.1731,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":239,"volume":666,"transactions":364,"vwap":667},"2026-07-27",54.47,54.68,53.96,54.15,-0.052,17884.179093,54.1213,{"date":669,"open":633,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":627,"vwap":676},"2026-07-24",54.58,54.1601,54.202,-0.0405,-0.07,8083.3781,54.3224,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",54.33,54.54,54.11,54.2425,-0.5885,-1.07,20532.3081,75,54.3036,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":563,"volume":694,"transactions":695,"vwap":696},"2026-07-22",54.75,54.98,54.831,-0.059,12455.0531,81,54.88,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",54.5966,54.92,54.89,0.55,1.01,5830.0531,107,54.8494,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":674,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",54.82,54.29,54.34,-0.13,10182.889749,94,54.5808,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",54.69,54.6945,54.41,-0.52,-0.95,6667.2493,79,54.542,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":100,"percent_change":732,"volume":733,"transactions":383,"vwap":734},"2026-07-16",54.97,55.11,54.7448,54.93,-0.54,10993.5653,54.96,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":655,"volume":741,"transactions":705,"vwap":742},"2026-07-15",55.37,54.8146,55.23,0.035,8624.5653,55.0707,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":553,"volume":750,"transactions":751,"vwap":752},"2026-07-14",55.215,55.3037,55.16,55.195,0.185,33939.0784,372,55.2379,{"date":754,"open":755,"high":755,"low":734,"close":329,"change":105,"percent_change":756,"volume":757,"transactions":724,"vwap":758},"2026-07-13",55.34,-0.87,8704.5653,55.1443,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",55.25,55.56,55.49,0.22,0.4,5600,{"date":768,"open":734,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",55.302,54.95,55.27,0.52,0.95,11100,{"date":776,"open":777,"high":778,"low":679,"close":690,"change":712,"percent_change":156,"volume":779,"transactions":9,"vwap":690},"2026-07-08",54.644,54.755,4700,{"date":781,"open":782,"high":783,"low":784,"close":696,"change":100,"percent_change":732,"volume":785,"transactions":9,"vwap":696},"2026-07-07",55.0099983,55.02,54.67,13100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",54.99,55.28,55.18,0.366,0.67,18700,{"date":795,"open":789,"high":796,"low":661,"close":797,"change":798,"percent_change":447,"volume":799,"transactions":9,"vwap":797},"2026-07-02",55.45,54.814,-0.216,17900,{"date":801,"open":802,"high":803,"low":734,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",55.049999,55.4,55.029999,-0.28,-0.51,86400,{"date":809,"open":718,"high":810,"low":718,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",55.425,55.31,0.56,1.02,19800,{"date":816,"open":651,"high":817,"low":651,"close":690,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":690},"2026-06-29",54.78,1.15,2.15,7200,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",53.64,54.23,53.6,-0.34,-0.63,23700,{"date":830,"open":817,"high":817,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",53.93,53.94,-0.157,-0.29,24100,{"date":837,"open":838,"high":839,"low":622,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",54.25,54.63,54.097,-0.195,-0.36,12000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",54.22,54.56,54.162,54.292,-0.932,-1.69,11000,{"date":854,"open":755,"high":308,"low":855,"close":856,"change":857,"percent_change":390,"volume":858,"transactions":9,"vwap":856},"2026-06-22",55.099998,55.224,-0.172,10600,{"date":860,"open":739,"high":861,"low":862,"close":863,"change":864,"percent_change":301,"volume":865,"transactions":9,"vwap":863},"2026-06-18",55.415,55.09,55.396,0.844,20600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",55.39,55.449,54.46,54.552,-0.658,-1.19,22300,{"date":876,"open":877,"high":878,"low":613,"close":613,"change":391,"percent_change":879,"volume":880,"transactions":9,"vwap":613},"2026-06-16",55.75,55.905,-0.99,20400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",55.69,55.928,55.685,55.76,1.096,2,18500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",54.44,54.86,54.35,54.664,0.334,0.61,37900,{"date":900,"open":901,"high":902,"low":901,"close":679,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":679},"2026-06-11",53.42,54.5,1.12,2.1,31300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":250,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",54.18,54.24,53.191,53.21,-1.59,12100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":438,"percent_change":381,"volume":920,"transactions":9,"vwap":919},"2026-06-09",54.8,54.855,52.86,54.07,86100,{"date":922,"open":923,"high":923,"low":824,"close":838,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":838},"2026-06-08",54.71,0.108,0.2,90200,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",55.57,54.02,54.142,-1.788,-3.2,27100,{"date":936,"open":937,"high":435,"low":937,"close":307,"change":655,"percent_change":938,"volume":939,"transactions":9,"vwap":307},"2026-06-04",55.59,0.11,11500,{"date":941,"open":296,"high":296,"low":942,"close":943,"change":944,"percent_change":80,"volume":945,"transactions":9,"vwap":943},"2026-06-03",55.8,55.87,-0.445,26500,{"date":947,"open":406,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",56.34,56.040001,56.315,0.135,0.24,37000,{"date":955,"open":319,"high":956,"low":319,"close":957,"change":958,"percent_change":772,"volume":959,"transactions":9,"vwap":957},"2026-06-01",56.335,56.18,0.29,75000,{"date":961,"open":962,"high":963,"low":877,"close":964,"change":965,"percent_change":966,"volume":880,"transactions":9,"vwap":964},"2026-05-29",55.801,55.95,55.89,0.35,0.63,{"date":968,"open":729,"high":969,"low":855,"close":970,"change":965,"percent_change":966,"volume":971,"transactions":9,"vwap":970},"2026-05-28",55.61,55.54,32000,{"date":973,"open":974,"high":974,"low":691,"close":975,"change":71,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",55.256,55.19,0.13,100300,{"date":979,"open":728,"high":980,"low":728,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",55.245,55.12,0.501,0.92,41600,{"date":986,"open":670,"high":987,"low":847,"close":988,"change":989,"percent_change":702,"volume":990,"transactions":9,"vwap":988},"2026-05-22",54.79,54.619,0.299,40400,{"date":992,"open":832,"high":993,"low":831,"close":994,"change":995,"percent_change":553,"volume":996,"transactions":9,"vwap":994},"2026-05-21",54.43,54.32,0.186,23800,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",53.49,54.16,54.134,0.674,1.26,34100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":115,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",53.4,53.74,53.335,53.46,-0.6,128800,{"date":1014,"open":1015,"high":1015,"low":1007,"close":1016,"change":712,"percent_change":156,"volume":1017,"transactions":9,"vwap":1016},"2026-05-18",54.049999,53.78,20700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",53.935,54.255,53.844,53.91,-0.71,-1.3,14000,{"date":1028,"open":1029,"high":700,"low":1029,"close":621,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":621},"2026-05-14",54.36,0.422,0.78,19500,{"date":1034,"open":1035,"high":711,"low":1036,"close":1037,"change":1038,"percent_change":211,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",53.795,53.785,54.198,0.388,15200,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":105,"volume":828,"transactions":9,"vwap":1044},"2026-05-12",53.875,53.24,53.81,-0.26,{"date":1047,"open":1048,"high":908,"low":1049,"close":919,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":919},"2026-05-11",54.040001,53.73,0.148,0.27,21400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":852,"transactions":9,"vwap":1056},"2026-05-08",53.44,53.922,53.38,0.696,1.31,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":484,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",53.33,53.651,53.13,53.226,-0.2,54900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",52.98,53.426,0.901,1.72,36200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":983,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",52.405,52.63,52.34,52.525,0.481,17000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":447,"volume":996,"transactions":9,"vwap":1088},"2026-05-04",52.25,52.35,52.0099983,52.043999,-0.204,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":200,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",52.339,52.44,52.248,0.298,84000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":765,"percent_change":1031,"volume":1103,"transactions":9,"vwap":1102},"2026-04-30",51.55,52.014999,51.425,51.95,6900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1099,"change":535,"percent_change":535,"volume":1108,"transactions":9,"vwap":1099},"2026-04-29",51.64,51.41,9800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1099,"change":826,"percent_change":52,"volume":1114,"transactions":9,"vwap":1099},"2026-04-28",51.53,51.62,51.37,21200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":508,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",51.81,51.91,51.69,51.89,0.15,13900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1117,"change":1128,"percent_change":773,"volume":913,"transactions":9,"vwap":1117},"2026-04-24",51.515,51.84,51.51,0.488,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",51.44,51.5,51.21,51.322,-0.288,-0.56,21600,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":581,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-22",51.4,51.61,1.14,9100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":826,"percent_change":52,"volume":1148,"transactions":9,"vwap":1147},"2026-04-21",51.66,51.029999,10400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1113,"change":1154,"percent_change":563,"volume":1155,"transactions":9,"vwap":1113},"2026-04-20",51.34,51.43,51.272,-0.056,17100,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",51.13,51.48,51.426,0.636,1.25,13400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":702,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",50.655,50.87,50.52,50.79,0.28,29100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-15",50.15,50.53,50.07,50.51,0.48,0.96,7700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1122,"transactions":9,"vwap":1184},"2026-04-14",49.66,50.029999,0.625,1.27,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-13",48.72,49.405,0.595,1.22,63500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":144,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",48.888,49,48.77,48.81,-0.04,10000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1178,"volume":1155,"transactions":9,"vwap":1207},"2026-04-09",48.495,48.88,48.48,48.83,0.234,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",48.74,48.46,48.596,1.146,2.42,57700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":834,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",47.35,47.45,46.89,-0.14,66700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1051,"percent_change":200,"volume":1229,"transactions":9,"vwap":1228},"2026-04-06",47.25,47.62,47.59,30500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":952,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",46.48,47.42,46.415,47.32,0.51,194100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",47.060001,47.37,46.99,47.080002,0.394,0.84,228200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",46,46.72,45.85,46.686,1.346,2.97,20100,{"date":1257,"open":1258,"high":1258,"low":26,"close":1259,"change":1260,"percent_change":1011,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",45.95,45.34,-0.274,17800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":912,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",46.049999,46.115,45.59,45.614,-0.739,8700,{"date":1271,"open":1272,"high":1240,"low":1273,"close":1273,"change":1274,"percent_change":79,"volume":1275,"transactions":9,"vwap":1273},"2026-03-26",46.9,46.353,-0.886,137700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":897,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",47.4,47.195,47.239,0.288,84800,{"date":1284,"open":1285,"high":1226,"low":1286,"close":1287,"change":1288,"percent_change":732,"volume":1289,"transactions":9,"vwap":1287},"2026-03-24",46.88,46.82,46.951,-0.257,12500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1003,"volume":1297,"transactions":9,"vwap":1295},"2026-03-23",47.15,47.615,47.115,47.208,0.589,33200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",47.31,46.52,46.619,-0.834,-1.76,19300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1045,"volume":820,"transactions":9,"vwap":1311},"2026-03-19",47.22,47.498,47.19,47.453,-0.124,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",48.09,47.577,-0.639,-1.33,16300,{"date":1321,"open":1322,"high":1212,"low":1323,"close":1323,"change":1324,"percent_change":1170,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",48.41,48.216,0.136,6000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":260,"percent_change":110,"volume":1332,"transactions":9,"vwap":1331},"2026-03-16",48.14,48.235,47.98,48.080002,7500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1228,"change":100,"percent_change":827,"volume":843,"transactions":9,"vwap":1228},"2026-03-13",48.099998,48.21,47.547,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1024,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",48.27,47.89,-1.46,8800,{"date":1345,"open":1189,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":562,"volume":1350,"transactions":9,"vwap":1348},"2026-03-11",48.79,48.43,48.6,-0.029,38700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1066,"volume":1358,"transactions":9,"vwap":1356},"2026-03-10",48.64,49.080002,48.52,48.629,-0.098,28900,{"date":1360,"open":1361,"high":1207,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",47.57,48.727,0.447,0.93,31600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1368,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1368},"2026-03-06",48.28,48.531,48.17,-0.656,-1.34,15000,{"date":1375,"open":1376,"high":1377,"low":1369,"close":1378,"change":1379,"percent_change":1024,"volume":1380,"transactions":9,"vwap":1378},"2026-03-05",48.94,49.24,48.936,-0.352,16600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-04",49.049999,49.4,48.96,49.288,0.418,0.86,99000,{"date":1391,"open":1212,"high":1392,"low":1370,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",49.02,48.87,-0.545,-1.1,69700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":311,"volume":1403,"transactions":9,"vwap":1401},"2026-03-02",48.86,49.505,49.415,0.058,220400,{"date":1405,"open":1406,"high":1407,"low":1354,"close":1408,"change":1409,"percent_change":100,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",49.12,49.36,49.357,-0.15,7900,{"date":1412,"open":1183,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":806,"volume":1417,"transactions":9,"vwap":1415},"2026-02-26",49.68,49.215,49.507,-0.253,13500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":544,"volume":1425,"transactions":9,"vwap":1423},"2026-02-25",49.61,49.77,49.53,49.76,0.343,17300,{"date":1427,"open":1428,"high":1429,"low":1376,"close":1430,"change":1431,"percent_change":813,"volume":1432,"transactions":9,"vwap":1430},"2026-02-24",49.0099983,49.445,49.417,0.497,9500,{"date":1434,"open":1435,"high":1436,"low":1346,"close":1437,"change":1438,"percent_change":1439,"volume":1380,"transactions":9,"vwap":1437},"2026-02-23",49.37,49.41,48.92,-0.516,-1.04,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",49.099998,49.49,49.436,0.326,0.66,115400,{"date":1449,"open":1442,"high":1450,"low":1451,"close":1452,"change":239,"percent_change":1066,"volume":814,"transactions":9,"vwap":1452},"2026-02-19",49.2,48.84,49.11,{"date":1454,"open":1392,"high":1455,"low":1428,"close":1456,"change":1457,"percent_change":1236,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",49.43,49.21,0.25,96600,{"date":1460,"open":1461,"high":1462,"low":1355,"close":1385,"change":1463,"percent_change":239,"volume":1074,"transactions":9,"vwap":1385},"2026-02-17",48.95,49.075001,-0.051,{"date":1465,"open":1466,"high":1467,"low":1399,"close":1468,"change":1469,"percent_change":925,"volume":814,"transactions":9,"vwap":1468},"2026-02-13",48.9,49.33,49.011002,0.097,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-12",49.8,48.914,-0.756,-1.52,57200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":976,"volume":984,"transactions":9,"vwap":1481},"2026-02-11",49.86,49.517,49.67,0.063,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":562,"volume":1489,"transactions":9,"vwap":1487},"2026-02-10",49.7,49.85,49.607,-0.028,35700,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1446,"volume":1496,"transactions":9,"vwap":1494},"2026-02-09",49.19,49.71,49.635,0.325,77600,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":983,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-06",48.61,49.31,1.9,24300,{"date":1504,"open":1505,"high":1211,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",48.67,48.34,48.39,-0.595,-1.21,15400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1288,"percent_change":721,"volume":785,"transactions":9,"vwap":1515},"2026-02-04",49.34,48.737,48.985,{"date":1517,"open":1518,"high":1518,"low":1399,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-03",49.69,49.242,-0.408,-0.82,60500,{"date":1524,"open":1442,"high":1525,"low":1442,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-02",49.805,49.65,0.245,0.5,219200,{"date":1531,"open":1420,"high":1532,"low":1533,"close":1190,"change":841,"percent_change":447,"volume":1534,"transactions":9,"vwap":1190},"2026-01-30",49.64,49.23,16700,{"date":1536,"open":1537,"high":1537,"low":1452,"close":1538,"change":161,"percent_change":525,"volume":1539,"transactions":9,"vwap":1538},"2026-01-29",49.9,49.6,51400,{"date":1541,"open":1542,"high":1543,"low":1472,"close":1486,"change":465,"percent_change":508,"volume":1544,"transactions":9,"vwap":1486},"2026-01-28",49.97,50.085999,34900,{"date":1546,"open":1493,"high":1547,"low":1493,"close":1548,"change":624,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",49.89,49.81,0.36,9300,{"date":1552,"open":1420,"high":1553,"low":1420,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-26",49.72,49.63,0.188,0.38,9400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":552,"volume":1550,"transactions":9,"vwap":1562},"2026-01-23",49.25,49.52,49.442,0.092,{"date":1565,"open":1566,"high":1443,"low":1567,"close":1568,"change":1569,"percent_change":792,"volume":1570,"transactions":9,"vwap":1568},"2026-01-22",49.44,49.284,49.35,0.328,52200,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1162,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",48.44,49.22,49.021999,0.606,23400,{"date":1579,"open":1211,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-20",48.925,48.416,-1.027,-2.08,12600,{"date":1586,"open":1587,"high":1587,"low":1384,"close":1588,"change":1589,"percent_change":438,"volume":1590,"transactions":9,"vwap":1588},"2026-01-16",49.655,49.443,-0.087,9600,{"date":1592,"open":1423,"high":1593,"low":1594,"close":1422,"change":1595,"percent_change":475,"volume":1596,"transactions":9,"vwap":1422},"2026-01-15",49.78,49.519,0.159,23200,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-14",49.54,49.14,49.371,-0.308,-0.62,25800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":161,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",49.83,49.855,49.57,49.679,-0.126,14500,{"date":1614,"open":1481,"high":1479,"low":1526,"close":1525,"change":1615,"percent_change":552,"volume":1616,"transactions":9,"vwap":1525},"2026-01-12",0.094,11700,{"date":1618,"open":1619,"high":1423,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-09",49.42,49.29,49.711,0.398,0.81,18300,{"date":1626,"open":1452,"high":1568,"low":1452,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-08",49.313,-0.025,-0.05,20000,{"date":1632,"open":1633,"high":1538,"low":1467,"close":1634,"change":857,"percent_change":149,"volume":793,"transactions":9,"vwap":1634},"2026-01-07",49.5,49.338,{"date":1636,"open":1600,"high":1637,"low":1600,"close":1637,"change":1638,"percent_change":1388,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",49.51,0.42,72200,{"date":1641,"open":1376,"high":1642,"low":1376,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-05",49.259,49.09,0.26,0.53,124800,{"date":1648,"open":1385,"high":1442,"low":1649,"close":1207,"change":508,"percent_change":222,"volume":1650,"transactions":9,"vwap":1207},"2026-01-02",48.65,75600,{"date":1652,"open":1406,"high":1406,"low":1653,"close":1653,"change":447,"percent_change":80,"volume":1654,"transactions":9,"vwap":1653},"2025-12-31",48.75,12700,{"date":1656,"open":1657,"high":1658,"low":1600,"close":1600,"change":674,"percent_change":1222,"volume":880,"transactions":9,"vwap":1600},"2025-12-30",49.17,49.26,{"date":1660,"open":1658,"high":1658,"low":1661,"close":1456,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1456},"2025-12-29",49.084999,-0.45,-0.91,13800,{"date":1666,"open":1493,"high":1493,"low":1667,"close":1183,"change":1668,"percent_change":1669,"volume":820,"transactions":9,"vwap":1183},"2025-12-26",49.616,0.017,0.03,{"date":1671,"open":1455,"high":1526,"low":1455,"close":1672,"change":1673,"percent_change":965,"volume":852,"transactions":9,"vwap":1672},"2025-12-24",49.643,0.173,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":625,"volume":1032,"transactions":9,"vwap":1677},"2025-12-23",49.271,49.47,0.161,{"date":1680,"open":1658,"high":1467,"low":1574,"close":1681,"change":1445,"percent_change":792,"volume":1163,"transactions":9,"vwap":1681},"2025-12-22",49.309,{"date":1683,"open":1199,"high":1684,"low":1199,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-19",49.060001,48.983,0.373,0.77,14400,{"date":1690,"open":1691,"high":1399,"low":1355,"close":1499,"change":1622,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1499},"2025-12-18",48.58,0.83,52400,{"date":1695,"open":1198,"high":1346,"low":1696,"close":1696,"change":1697,"percent_change":873,"volume":1325,"transactions":9,"vwap":1696},"2025-12-17",48.212,-0.581,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":562,"percent_change":120,"volume":1704,"transactions":9,"vwap":1703},"2025-12-16",48.69,48.853,48.51,48.793,22200,{"date":1706,"open":1684,"high":1684,"low":1707,"close":1701,"change":1708,"percent_change":588,"volume":1709,"transactions":9,"vwap":1701},"2025-12-15",48.756,-0.077,10100,{"date":1711,"open":1712,"high":1712,"low":1205,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-12",49.482,48.93,-0.553,-1.12,14200,{"date":1718,"open":1719,"high":1637,"low":1643,"close":1720,"change":1721,"percent_change":221,"volume":1432,"transactions":9,"vwap":1720},"2025-12-11",49.241,49.483,0.043,{"date":1723,"open":1442,"high":1637,"low":1724,"close":1566,"change":1556,"percent_change":1687,"volume":799,"transactions":9,"vwap":1566},"2025-12-10",49.027,{"date":1726,"open":1406,"high":1574,"low":1684,"close":1684,"change":1727,"percent_change":465,"volume":1305,"transactions":9,"vwap":1684},"2025-12-09",0.019,{"date":1729,"open":1620,"high":1620,"low":1730,"close":1731,"change":1732,"percent_change":834,"volume":1163,"transactions":9,"vwap":1731},"2025-12-08",48.97,49.041,-0.144,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":475,"volume":1739,"transactions":9,"vwap":1737},"2025-12-05",49.13,49.398,49.185,0.155,16500,{"date":1741,"open":1392,"high":1742,"low":1437,"close":1743,"change":1744,"percent_change":1745,"volume":889,"transactions":9,"vwap":1743},"2025-12-04",49.063999,49.029999,0.05,0.1,{"date":1747,"open":1748,"high":1749,"low":1748,"close":136,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":136},"2025-12-03",48.73,49.07,0.151,0.31,19400,{"date":1754,"open":1755,"high":1713,"low":1211,"close":1756,"change":1757,"percent_change":958,"volume":1758,"transactions":9,"vwap":1756},"2025-12-02",48.89,48.829,0.14,17700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":841,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-01",48.63,48.893,48.689,-0.4,50800,{"date":1767,"open":1207,"high":1768,"low":1199,"close":1768,"change":1769,"percent_change":812,"volume":1770,"transactions":9,"vwap":1768},"2025-11-28",48.884,0.274,1900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1499,"change":1424,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1499},"2025-11-26",48.505,48.744,48.503,0.71,19100,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-25",47.72,48.267,0.467,0.98,13300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1162,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",47.684,47.85,47.66,47.8,0.59,10800,{"date":1794,"open":1285,"high":1795,"low":1796,"close":1797,"change":260,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-21",47.58,46.78,47.21,1.05,59400,{"date":1801,"open":1802,"high":1803,"low":1250,"close":1250,"change":372,"percent_change":1475,"volume":1804,"transactions":9,"vwap":1250},"2025-11-20",48.23,48.3,25400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1807,"change":1744,"percent_change":938,"volume":1810,"transactions":9,"vwap":1807},"2025-11-19",47.44,47.79,47.28,28500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":390,"percent_change":1817,"volume":1522,"transactions":9,"vwap":1816},"2025-11-18",47.479,47.7,47.17,47.39,-0.65,{"date":1819,"open":1820,"high":1821,"low":1337,"close":1814,"change":721,"percent_change":1822,"volume":1032,"transactions":9,"vwap":1814},"2025-11-17",48.060001,48.258,-1.08,{"date":1824,"open":1808,"high":1702,"low":1808,"close":1825,"change":1826,"percent_change":562,"volume":1827,"transactions":9,"vwap":1825},"2025-11-14",48.22,-0.03,40900,{"date":1829,"open":1393,"high":1755,"low":1830,"close":1831,"change":1832,"percent_change":851,"volume":1833,"transactions":9,"vwap":1831},"2025-11-13",48.182,48.25,-0.83,29200,{"date":1835,"open":1377,"high":1377,"low":1197,"close":1354,"change":1836,"percent_change":535,"volume":1837,"transactions":9,"vwap":1354},"2025-11-12",0.002,38900,{"date":1839,"open":1376,"high":1406,"low":1451,"close":1840,"change":924,"percent_change":764,"volume":1841,"transactions":9,"vwap":1840},"2025-11-11",49.077999,25500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1730,"change":1446,"percent_change":1847,"volume":1026,"transactions":9,"vwap":1730},"2025-11-10",48.82,49.030998,48.617,1.37,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1745,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-07",47.9,48.31,47.671,0.21,14700,{"date":1856,"open":1691,"high":1857,"low":1858,"close":1336,"change":391,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1336},"2025-11-06",48.62,48.18,-1.13,28600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":765,"volume":1868,"transactions":9,"vwap":1866},"2025-11-05",48.66,48.981,48.555,48.76,0.192,24200,{"date":1870,"open":1505,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",48.921,48.56,48.568,-0.602,-1.22,24800,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1657,"change":144,"percent_change":1200,"volume":1881,"transactions":9,"vwap":1657},"2025-11-03",49.39,48.918,108500,{"date":1883,"open":1533,"high":1884,"low":1461,"close":1492,"change":764,"percent_change":1885,"volume":1777,"transactions":9,"vwap":1492},"2025-10-31",49.3,0.45,{"date":1887,"open":1643,"high":1467,"low":1730,"close":1730,"change":1764,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1730},"2025-10-30",-0.81,24600,{"date":1891,"open":1420,"high":1413,"low":1892,"close":1435,"change":1893,"percent_change":826,"volume":1425,"transactions":9,"vwap":1435},"2025-10-29",49.225,-0.17,{"date":1895,"open":1420,"high":1518,"low":1443,"close":1599,"change":144,"percent_change":1200,"volume":1896,"transactions":9,"vwap":1599},"2025-10-28",17500,{"date":1898,"open":1899,"high":1900,"low":1407,"close":1900,"change":1791,"percent_change":1901,"volume":1289,"transactions":9,"vwap":1900},"2025-10-27",49.45,49.56,1.2,{"date":1903,"open":1428,"high":1643,"low":1385,"close":1730,"change":1904,"percent_change":458,"volume":984,"transactions":9,"vwap":1730},"2025-10-24",0.355,{"date":1906,"open":1907,"high":1505,"low":1907,"close":1908,"change":1909,"percent_change":200,"volume":1910,"transactions":9,"vwap":1908},"2025-10-23",48.37,48.615,0.275,17200,{"date":1912,"open":1353,"high":1649,"low":1913,"close":1506,"change":100,"percent_change":1603,"volume":1854,"transactions":9,"vwap":1506},"2025-10-22",48.081001,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1353,"change":1919,"percent_change":1744,"volume":1920,"transactions":9,"vwap":1353},"2025-10-21",48.55,48.759,48.533,0.024,16900,{"date":1922,"open":1851,"high":1505,"low":1851,"close":1923,"change":1924,"percent_change":813,"volume":1925,"transactions":9,"vwap":1923},"2025-10-20",48.616,0.491,9700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1644,"percent_change":189,"volume":1932,"transactions":9,"vwap":1931},"2025-10-17",47.78,48.215,47.76,48.125,24500,{"date":1934,"open":1907,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":372,"volume":1939,"transactions":9,"vwap":1937},"2025-10-16",48.402,47.73,47.865,-0.345,15900,{"date":1941,"open":1942,"high":1943,"low":1315,"close":1336,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1336},"2025-10-15",48.36,48.535,0.208,0.43,19700,{"date":1948,"open":1949,"high":1802,"low":1950,"close":1951,"change":1952,"percent_change":674,"volume":1432,"transactions":9,"vwap":1951},"2025-10-14",47.6,47.445,48.0019989,-0.033,{"date":1954,"open":1955,"high":1956,"low":1790,"close":1957,"change":1958,"percent_change":1959,"volume":1946,"transactions":9,"vwap":1957},"2025-10-13",47.84,48.11,48.035,0.687,1.45,{"date":1961,"open":1962,"high":1199,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",48.68,47.348,-1.222,-2.52,33500,{"date":1968,"open":1969,"high":1969,"low":1206,"close":1970,"change":1222,"percent_change":834,"volume":1971,"transactions":9,"vwap":1970},"2025-10-09",48.749,48.57,23500,{"date":1973,"open":1974,"high":1975,"low":1355,"close":1976,"change":1977,"percent_change":702,"volume":1978,"transactions":9,"vwap":1976},"2025-10-08",48.53,48.732,48.71,0.268,31400,{"date":1980,"open":1211,"high":1211,"low":1981,"close":1982,"change":1983,"percent_change":806,"volume":1984,"transactions":9,"vwap":1982},"2025-10-07",48.399,48.442,-0.248,12900,{"date":1986,"open":1505,"high":1198,"low":1987,"close":1700,"change":552,"percent_change":543,"volume":1988,"transactions":9,"vwap":1700},"2025-10-06",48.585,26700,{"date":1990,"open":1499,"high":1189,"low":1991,"close":1991,"change":270,"percent_change":572,"volume":939,"transactions":9,"vwap":1991},"2025-10-03",48.5,{"date":1993,"open":1872,"high":1872,"low":1994,"close":1995,"change":1744,"percent_change":1745,"volume":1996,"transactions":9,"vwap":1995},"2025-10-02",48.33,48.49,35200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1573,"change":2002,"percent_change":1170,"volume":2003,"transactions":9,"vwap":1573},"2025-10-01",48.2,48.47,48.15,0.133,31700,{"date":2005,"open":1315,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":457,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",48.316,48,48.307,0.197,9200,{"date":2012,"open":2001,"high":2013,"low":2014,"close":1956,"change":2015,"percent_change":553,"volume":2016,"transactions":9,"vwap":1956},"2025-09-29",48.195,48.029999,0.164,36600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1612,"transactions":9,"vwap":2022},"2025-09-26",47.836,47.96,47.708,47.946,0.324,0.68,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1135,"percent_change":1011,"volume":1910,"transactions":9,"vwap":2030},"2025-09-25",47.63,47.724,47.49,47.622,{"date":2032,"open":1328,"high":1328,"low":2033,"close":2034,"change":2035,"percent_change":149,"volume":1550,"transactions":9,"vwap":2034},"2025-09-24",47.87,47.91,-0.166,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":105,"volume":996,"transactions":9,"vwap":2040},"2025-09-23",48.35,48.0099983,48.076,-0.234,{"date":2043,"open":2007,"high":2038,"low":2044,"close":1851,"change":976,"percent_change":1051,"volume":2045,"transactions":9,"vwap":1851},"2025-09-22",47.983,30000,{"date":2047,"open":2039,"high":1858,"low":2048,"close":1858,"change":2049,"percent_change":581,"volume":1910,"transactions":9,"vwap":1858},"2025-09-19",47.88,0.277,{"date":2051,"open":2052,"high":2053,"low":1790,"close":2054,"change":2055,"percent_change":966,"volume":2056,"transactions":9,"vwap":2054},"2025-09-18",47.82,48.049999,47.903,0.3,45300,{"date":2058,"open":2059,"high":1790,"low":1241,"close":2060,"change":2061,"percent_change":270,"volume":2062,"transactions":9,"vwap":2060},"2025-09-17",47.67,47.603,0.003,18900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1949,"change":2068,"percent_change":1893,"volume":2069,"transactions":9,"vwap":1949},"2025-09-16",47.69,47.715,47.56,-0.08,33400,{"date":2071,"open":2072,"high":1936,"low":1227,"close":2073,"change":2074,"percent_change":1549,"volume":2075,"transactions":9,"vwap":2073},"2025-09-15",47.661,47.68,0.17,20500,{"date":2077,"open":2078,"high":1949,"low":2079,"close":2080,"change":572,"percent_change":465,"volume":2081,"transactions":9,"vwap":2080},"2025-09-12",47.52,47.48,47.51,8300,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2029,"change":72,"percent_change":173,"volume":880,"transactions":9,"vwap":2029},"2025-09-11",47.07,47.54,{"date":2087,"open":1226,"high":1226,"low":2088,"close":2089,"change":1744,"percent_change":938,"volume":799,"transactions":9,"vwap":2089},"2025-09-10",46.93,47.02,{"date":2091,"open":1285,"high":1242,"low":2092,"close":2093,"change":311,"percent_change":1644,"volume":2094,"transactions":9,"vwap":2093},"2025-09-09",46.795,46.97,12200,{"date":2096,"open":1285,"high":2097,"low":2098,"close":2099,"change":508,"percent_change":2074,"volume":2100,"transactions":9,"vwap":2099},"2025-09-08",46.899,46.79,46.85,11300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":270,"percent_change":572,"volume":2107,"transactions":9,"vwap":2106},"2025-09-05",47,47.049999,46.51,46.77,11800,{"date":2109,"open":1232,"high":2110,"low":2111,"close":2112,"change":1549,"percent_change":1031,"volume":2113,"transactions":9,"vwap":2112},"2025-09-04",46.801,46.44,46.76,54000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2055,"volume":2121,"transactions":9,"vwap":2119},"2025-09-03",46.364,46.46,46.22,46.4,0.137,15700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2125},"2025-09-02",46.13,46.263,45.92,-0.286,-0.61,108900,{"date":2131,"open":2132,"high":2132,"low":2105,"close":2133,"change":2134,"percent_change":1603,"volume":2135,"transactions":9,"vwap":2133},"2025-08-29",46.73,46.549,-0.289,92500,{"date":2137,"open":2138,"high":2099,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-28",46.71,46.64,46.838,0.109,0.23,25200,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":965,"volume":2150,"transactions":9,"vwap":2148},"2025-08-27",46.58,46.739,46.729,0.162,21700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2015,"percent_change":965,"volume":2156,"transactions":9,"vwap":2154},"2025-08-26",46.38,46.567,46.37,23600,{"date":2158,"open":2105,"high":2159,"low":2119,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-25",46.576,46.403,-0.214,-0.46,14800,{"date":2165,"open":2166,"high":2138,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1616,"transactions":9,"vwap":2167},"2025-08-22",46.099998,46.617,0.671,1.46,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":842,"volume":1502,"transactions":9,"vwap":2175},"2025-08-21",45.93,46.060001,45.83,45.946,-0.165,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":693,"percent_change":712,"volume":1604,"transactions":9,"vwap":2182},"2025-08-20",46.14,46.15,45.76,46.111,{"date":2184,"open":2185,"high":2117,"low":2186,"close":2187,"change":1066,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-19",46.391,46.12,46.17,-0.43,22800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2155,"change":2195,"percent_change":270,"volume":2196,"transactions":9,"vwap":2155},"2025-08-18",46.375,46.42,46.34,0.004,15300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1312,"percent_change":399,"volume":2202,"transactions":9,"vwap":2201},"2025-08-15",46.54,46.362,46.366,10300,{"date":2204,"open":2194,"high":2105,"low":2205,"close":2206,"change":1826,"percent_change":562,"volume":996,"transactions":9,"vwap":2206},"2025-08-14",46.33,46.49,{"date":2208,"open":2209,"high":1301,"low":2210,"close":1301,"change":2211,"percent_change":772,"volume":2212,"transactions":9,"vwap":1301},"2025-08-13",46.468,46.374,0.241,21100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":814,"transactions":9,"vwap":2216},"2025-08-12",45.955,46.279,45.899,0.565,1.24,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":805,"volume":2227,"transactions":9,"vwap":2225},"2025-08-11",45.89,45.954,45.71,45.714,-0.129,16800,{"date":2229,"open":2224,"high":2230,"low":2224,"close":2231,"change":2232,"percent_change":792,"volume":2233,"transactions":9,"vwap":2231},"2025-08-08",45.875,45.843,0.305,7600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2226,"percent_change":805,"volume":799,"transactions":9,"vwap":2239},"2025-08-07",45.86,45.895,45.383,45.538,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":812,"volume":2094,"transactions":9,"vwap":2245},"2025-08-06",45.512,45.715,45.397,45.667,0.253,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":588,"percent_change":149,"volume":2253,"transactions":9,"vwap":2252},"2025-08-05",45.615,45.62,45.357,45.414,8600,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1716,"transactions":9,"vwap":2257},"2025-08-04",45.35,45.574,0.634,1.41,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":372,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-01",45.22,44.75,44.94,-1.58,30200,{"date":2268,"open":2166,"high":2180,"low":2269,"close":2270,"change":2176,"percent_change":842,"volume":2227,"transactions":9,"vwap":2270},"2025-07-31",45.57,45.66,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":805,"volume":1932,"transactions":9,"vwap":2276},"2025-07-30",45.99,46.07,45.68,45.825,-0.128,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":23,"volume":2285,"transactions":9,"vwap":2283},"2025-07-29",46.188,46.21,45.91,45.953,-0.177,39300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2124,"change":2291,"percent_change":1669,"volume":977,"transactions":9,"vwap":2124},"2025-07-28",46.16,46.169,46.02,0.014,{"date":2293,"open":2294,"high":2295,"low":2273,"close":2296,"change":2297,"percent_change":1457,"volume":2298,"transactions":9,"vwap":2296},"2025-07-25",46.040001,46.168,46.116,0.116,14100,{"date":2300,"open":1249,"high":2301,"low":1258,"close":1249,"change":1919,"percent_change":1744,"volume":898,"transactions":9,"vwap":1249},"2025-07-24",46.080002,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-23",45.73,45.98,45.72,45.976,0.296,0.65,70400,{"date":2312,"open":2250,"high":2313,"low":2314,"close":2275,"change":1757,"percent_change":1751,"volume":2315,"transactions":9,"vwap":2275},"2025-07-22",45.685,45.45,46100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":1721,"percent_change":221,"volume":2321,"transactions":9,"vwap":2320},"2025-07-21",45.55,45.77,45.54,41700,{"date":2323,"open":2250,"high":2250,"low":2324,"close":2325,"change":2326,"percent_change":1826,"volume":2327,"transactions":9,"vwap":2325},"2025-07-18",45.42,45.497,-0.013,80500,{"date":2329,"open":2330,"high":2318,"low":2331,"close":2332,"change":1051,"percent_change":2333,"volume":1709,"transactions":9,"vwap":2332},"2025-07-17",45.37,45.346,45.51,0.6,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":475,"volume":2069,"transactions":9,"vwap":2339},"2025-07-16",45.18,45.29,44.86,45.24,0.145,{"date":2342,"open":2332,"high":2332,"low":2343,"close":2344,"change":161,"percent_change":391,"volume":1596,"transactions":9,"vwap":2344},"2025-07-15",45.07,45.095001,{"date":2346,"open":26,"high":2256,"low":2347,"close":2348,"change":2349,"percent_change":552,"volume":2350,"transactions":9,"vwap":2348},"2025-07-14",45.16,45.345,0.086,19900,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":23,"volume":2357,"transactions":9,"vwap":2355},"2025-07-11",45.2,45.33,45.259,-0.171,80300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1853,"volume":1052,"transactions":9,"vwap":2363},"2025-07-10",45.38,45.53,45.32,45.43,0.095,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1945,"volume":2372,"transactions":9,"vwap":2370},"2025-07-09",45.23,45.39,45.132,45.335,0.195,13600,{"date":2374,"open":2262,"high":2262,"low":2375,"close":2376,"change":2377,"percent_change":655,"volume":2378,"transactions":9,"vwap":2376},"2025-07-08",45.12,45.14,0.027,30800,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":756,"volume":2385,"transactions":9,"vwap":2383},"2025-07-07",45.36,44.985,45.113,-0.396,24700,{"date":2387,"open":2362,"high":2388,"low":2362,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-03",45.547,45.509,0.369,0.82,19200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2376,"change":764,"percent_change":260,"volume":2398,"transactions":9,"vwap":2376},"2025-07-02",44.96,45.148,44.88,31800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1629,"percent_change":563,"volume":2405,"transactions":9,"vwap":2404},"2025-07-01",44.87,45.02,44.81,44.92,46600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":958,"percent_change":2309,"volume":2412,"transactions":9,"vwap":2411},"2025-06-30",44.93,45.029999,44.77,44.97,16000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":624,"percent_change":765,"volume":2350,"transactions":9,"vwap":2418},"2025-06-27",44.6,44.805,44.55,44.68,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":1549,"percent_change":2391,"volume":2424,"transactions":9,"vwap":2423},"2025-06-26",44.18,44.51,44.5,22700,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":587,"percent_change":1066,"volume":2430,"transactions":9,"vwap":2429},"2025-06-25",44.32,44.09,44.14,43600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":702,"percent_change":1003,"volume":2437,"transactions":9,"vwap":2436},"2025-06-24",44.080002,44.25,43.93,44.23,18800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1945,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-23",43.26,43.7,43.2,43.68,0.99,84700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":674,"percent_change":588,"volume":2452,"transactions":9,"vwap":2451},"2025-06-20",43.5,43.505,43.16,43.25,27300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":144,"percent_change":1629,"volume":2459,"transactions":9,"vwap":2458},"2025-06-18",43.405,43.62,43.317,43.32,15500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":484,"percent_change":427,"volume":2466,"transactions":9,"vwap":2465},"2025-06-17",43.59,43.64,43.31,43.34,38300,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1178,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-16",43.56,43.82,43.71,1.11,27600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":125,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-13",43.35,43.61,43.19,43.23,-1.32,24400,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":1853,"percent_change":1178,"volume":1137,"transactions":9,"vwap":2485},"2025-06-12",43.58,43.81,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":149,"volume":2493,"transactions":9,"vwap":2491},"2025-06-11",43.87,43.89,43.544,43.6,-0.151,21800,{"date":2495,"open":2496,"high":2497,"low":2448,"close":2498,"change":2499,"percent_change":2309,"volume":1804,"transactions":9,"vwap":2498},"2025-06-10",43.555,43.8,43.751,0.281,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":655,"percent_change":1757,"volume":2505,"transactions":9,"vwap":2504},"2025-06-09",43.36,43.579,43.47,111600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":765,"percent_change":1364,"volume":1910,"transactions":9,"vwap":2511},"2025-06-06",43.45,43.51,43.321,43.41,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":45,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-05",43.33,43.419,42.84,43.0099983,-0.49,30400,{"date":2521,"open":2522,"high":2523,"low":2450,"close":2524,"change":2525,"percent_change":1826,"volume":945,"transactions":9,"vwap":2524},"2025-06-04",43.3,43.346,43.22,-0.015,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":1446,"volume":2532,"transactions":9,"vwap":2530},"2025-06-03",42.86,43.29,43.235,0.285,57000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":552,"percent_change":418,"volume":2538,"transactions":9,"vwap":2536},"2025-06-02",42.74,42.95,42.46,138300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1669,"percent_change":71,"volume":898,"transactions":9,"vwap":2544},"2025-05-30",42.65,42.85,42.4,42.76,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":311,"volume":996,"transactions":9,"vwap":2549},"2025-05-29",42.918,42.54,42.73,0.053,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":2350,"transactions":9,"vwap":2555},"2025-05-28",42.89,42.97,42.677,-0.203,-0.47,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1776,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-27",42.68,42.9,42.525,42.88,1.68,15800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":588,"percent_change":23,"volume":1876,"transactions":9,"vwap":2571},"2025-05-23",41.97,42.26,41.92,42.17,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1066,"volume":2579,"transactions":9,"vwap":2577},"2025-05-22",42.3,42.61,42.27,42.33,-0.085,31200,{"date":2581,"open":2535,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",43.060001,42.38,42.415,-0.745,-1.73,135600,{"date":2589,"open":2590,"high":2442,"low":2591,"close":2450,"change":712,"percent_change":100,"volume":2592,"transactions":9,"vwap":2450},"2025-05-20",43.13,42.973,34300,{"date":2594,"open":2595,"high":2522,"low":2595,"close":2529,"change":655,"percent_change":1757,"volume":905,"transactions":9,"vwap":2529},"2025-05-19",42.77,{"date":2597,"open":2517,"high":2479,"low":2536,"close":2479,"change":625,"percent_change":1687,"volume":2598,"transactions":9,"vwap":2479},"2025-05-16",98700,{"date":2600,"open":2601,"high":2554,"low":2602,"close":2561,"change":2371,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2561},"2025-05-15",42.64,42.62,0.46,25900,{"date":2606,"open":2560,"high":2607,"low":2608,"close":2609,"change":572,"percent_change":1744,"volume":1358,"transactions":9,"vwap":2609},"2025-05-14",42.761,42.58,42.705,{"date":2611,"open":2612,"high":2516,"low":2613,"close":2614,"change":2615,"percent_change":2391,"volume":2616,"transactions":9,"vwap":2614},"2025-05-13",42.47,42.462,42.685,0.346,43300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2532,"transactions":9,"vwap":2622},"2025-05-12",42.209,42.358,42.040001,42.339,1.216,2.96,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1200,"volume":1425,"transactions":9,"vwap":2630},"2025-05-09",41.318,41.33,41.060001,41.123,-0.017,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":764,"percent_change":189,"volume":2405,"transactions":9,"vwap":2637},"2025-05-08",41.17,41.56,40.99,41.14,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":222,"percent_change":543,"volume":2644,"transactions":9,"vwap":2643},"2025-05-07",40.78,40.969,40.62,40.92,53900,{"date":2646,"open":2647,"high":2636,"low":2648,"close":2649,"change":100,"percent_change":501,"volume":2650,"transactions":9,"vwap":2649},"2025-05-06",40.71,40.61,40.76,11600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2629,"change":1222,"percent_change":826,"volume":2656,"transactions":9,"vwap":2629},"2025-05-05",40.95,41.23,40.892,42800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-02",41.09,41.295,40.93,41.2,0.64,1.58,44100,{"date":2667,"open":2668,"high":2636,"low":2669,"close":2669,"change":222,"percent_change":765,"volume":2670,"transactions":9,"vwap":2669},"2025-05-01",40.79,40.56,655600,{"date":2672,"open":2673,"high":2674,"low":176,"close":2675,"change":71,"percent_change":2074,"volume":2473,"transactions":9,"vwap":2675},"2025-04-30",39.72,40.44,40.4,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":418,"volume":2682,"transactions":9,"vwap":2680},"2025-04-29",40.0050011,40.41,40.33,0.178,94500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1469,"percent_change":952,"volume":2565,"transactions":9,"vwap":2688},"2025-04-28",40.060001,40.202,39.744,40.152,{"date":180,"open":2690,"high":2691,"low":2692,"close":2691,"change":2693,"percent_change":2694,"volume":814,"transactions":9,"vwap":2691},39.76,40.055,39.65,0.295,0.74]